MP Materials Corp. (MP)
NYSE: MP
· Real-Time Price · USD
66.87
0.89 (1.35%)
At close: Sep 17, 2025, 3:59 PM
68.00
1.69%
After-hours: Sep 17, 2025, 07:27 PM EDT
MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 67.18 | 67.94 | 65.68 | 65.98 | 65.98 | 0.06% | 11,231,591 |
| Sep 15, 2025 | 66.01 | 67.34 | 64.41 | 65.94 | 65.94 | 3.83% | 10,796,300 |
| Sep 12, 2025 | 63.40 | 64.17 | 62.57 | 63.51 | 63.51 | 0.76% | 5,974,600 |
| Sep 11, 2025 | 62.60 | 65.62 | 62.12 | 63.03 | 63.03 | 0.94% | 9,420,345 |
| Sep 10, 2025 | 63.96 | 64.70 | 61.60 | 62.44 | 62.44 | -1.12% | 7,550,000 |
| Sep 9, 2025 | 63.37 | 64.54 | 62.28 | 63.15 | 63.15 | 0.69% | 7,642,000 |
| Sep 8, 2025 | 62.65 | 63.25 | 61.58 | 62.72 | 62.72 | -0.52% | 8,654,600 |
| Sep 5, 2025 | 64.70 | 64.98 | 61.40 | 63.05 | 63.05 | -1.76% | 6,903,942 |
| Sep 4, 2025 | 66.01 | 66.55 | 63.03 | 64.18 | 64.18 | -2.74% | 8,081,749 |
| Sep 3, 2025 | 68.31 | 68.78 | 65.41 | 65.99 | 65.99 | -1.96% | 7,238,100 |
| Sep 2, 2025 | 68.91 | 69.35 | 66.07 | 67.31 | 67.31 | -5.38% | 9,213,226 |
| Aug 29, 2025 | 73.85 | 73.87 | 71.07 | 71.14 | 71.14 | -3.21% | 6,926,700 |
| Aug 28, 2025 | 71.51 | 74.27 | 70.10 | 73.50 | 73.50 | 2.94% | 7,604,100 |
| Aug 27, 2025 | 70.10 | 72.32 | 68.74 | 71.40 | 71.40 | 2.25% | 6,883,207 |
| Aug 26, 2025 | 72.45 | 75.43 | 69.26 | 69.83 | 69.83 | -3.43% | 13,317,944 |
| Aug 25, 2025 | 68.49 | 72.90 | 68.16 | 72.31 | 72.31 | 6.53% | 10,729,600 |
| Aug 22, 2025 | 67.76 | 69.75 | 66.41 | 67.88 | 67.88 | -0.59% | 10,399,106 |
| Aug 21, 2025 | 68.21 | 69.50 | 64.82 | 68.28 | 68.28 | 0.16% | 11,981,334 |
| Aug 20, 2025 | 67.36 | 69.14 | 66.08 | 68.17 | 68.17 | -1.62% | 8,741,114 |
| Aug 19, 2025 | 70.76 | 71.68 | 66.88 | 69.29 | 69.29 | -4.04% | 11,975,300 |